Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1360 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2015 0.1100 0.1100 0.1100 49 +0.00(+0.00%)
Apr 28, 2015 0.1000 0.1100 0.0900 0.1100 323,050 -0.00(-3.51%)
Apr 27, 2015 0.1140 0.1140 0.1140 0.1140 245 -0.00(-4.20%)
Apr 24, 2015 0.1190 0.1190 0.1190 0.1190 2,500 +0.00(+0.00%)
Apr 23, 2015 0.1190 0.1190 0.1190 0.1190 1,000 +0.02(+19.00%)
Apr 22, 2015 0.1150 0.1190 0.1000 0.1000 26,033 -0.01(-13.04%)
Apr 21, 2015 0.1012 0.1150 0.0800 0.1150 18,600 -0.00(-2.54%)
Apr 20, 2015 0.1200 0.1200 0.1000 0.1180 11,000 -0.01(-4.07%)
Apr 16, 2015 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Apr 15, 2015 0.1272 0.1272 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Apr 06, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 31, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 27, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 20,090 -0.01(-6.67%)
Mar 25, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 17, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Mar 16, 2015 0.1390 0.1390 0.1390 0.1390 2,130 -0.01(-7.33%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+13.98%)
Mar 10, 2015 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Mar 09, 2015 0.1316 0.1400 0.1316 0.1400 30,000 -0.01(-6.67%)
Mar 06, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+13.98%)
Mar 05, 2015 0.1408 0.1408 0.1316 0.1316 1,600 +0.00(+0.00%)
Mar 04, 2015 0.1316 0.1316 0.1316 0.1316 2,000 -0.01(-6.00%)
Mar 03, 2015 0.1400 0.1400 0.1400 0.1400 7,900 +0.00(+0.00%)
Mar 02, 2015 0.1499 0.1499 0.1362 0.1400 9,889 +0.01(+6.38%)
Feb 27, 2015 0.1496 0.1496 0.1316 0.1316 1,401 -0.02(-12.03%)
Feb 26, 2015 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+13.94%)
Feb 25, 2015 0.1312 0.1312 0.1312 0.1313 6,820 -0.02(-12.47%)
Feb 24, 2015 0.1500 0.1500 0.1500 0.1500 1,020 +0.01(+11.11%)
Feb 23, 2015 0.1400 0.1400 0.1347 0.1350 70,700 -0.01(-9.94%)
Feb 20, 2015 0.1500 0.1500 0.1499 0.1499 3,540 -0.00(-0.07%)
Feb 19, 2015 0.1395 0.1500 0.1345 0.1500 165,975 +0.01(+10.29%)
Feb 18, 2015 0.1399 0.1400 0.1359 0.1360 47,500 -0.00(-2.86%)
Feb 17, 2015 0.1400 0.1400 0.1350 0.1400 18,650 +0.01(+3.70%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.83%)
Feb 12, 2015 0.1200 0.1449 0.1200 0.1449 10,826 -0.01(-6.27%)
Feb 11, 2015 0.1546 0.1546 0.1546 0.1546 2,000 +0.02(+14.43%)
Feb 10, 2015 0.1300 0.1449 0.1200 0.1351 32,525 +0.00(+0.07%)
Feb 09, 2015 0.1540 0.1540 0.1350 0.1350 4,300 -0.01(-6.90%)
Feb 06, 2015 0.1521 0.1521 0.1350 0.1450 6,400 +0.01(+7.41%)
Feb 05, 2015 0.1400 0.1405 0.1201 0.1350 74,100 -0.01(-3.57%)
Feb 04, 2015 0.1400 0.1400 0.1395 0.1400 10,000 -0.01(-9.68%)
Feb 03, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.